Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.016 9.113 8.937 9.022 191,874 +0.03(+0.38%)
Aug 30, 2010 9.084 9.175 8.977 8.988 68,441,936 -0.12(-1.31%)
Aug 27, 2010 9.107 9.124 8.926 9.107 67,602,464 +0.05(+0.50%)
Aug 26, 2010 9.033 9.107 8.948 9.062 19,397 +0.01(+0.13%)
Aug 25, 2010 8.926 9.090 8.864 9.050 6,646 +0.11(+1.20%)
Aug 24, 2010 9.022 9.039 8.926 8.943 121,425 -0.17(-1.86%)
Aug 23, 2010 9.169 9.192 9.045 9.113 104,198,696 +0.10(+1.13%)
Aug 20, 2010 9.005 9.064 8.971 9.011 86,748,368 -0.06(-0.69%)
Aug 19, 2010 9.096 9.130 8.954 9.073 61,227 -0.04(-0.43%)
Aug 18, 2010 9.175 9.251 9.062 9.113 30,243 -0.10(-1.04%)
Aug 17, 2010 9.186 9.282 9.130 9.209 46,727 +0.14(+1.50%)
Aug 16, 2010 9.045 9.152 8.971 9.073 64,051,016 -0.03(-0.31%)
Aug 13, 2010 9.101 9.197 9.073 9.101 57,254,996 -0.07(-0.80%)
Aug 12, 2010 8.999 9.186 8.977 9.175 85,619,024 +0.12(+1.31%)
Aug 11, 2010 9.226 9.248 9.050 9.056 79,708 -0.22(-2.38%)
Aug 10, 2010 9.220 9.396 9.203 9.277 618 -0.02(-0.18%)
Aug 09, 2010 9.220 9.328 9.116 9.294 84,948,088 +0.10(+1.11%)
Aug 06, 2010 9.192 9.214 9.056 9.192 91,222,960 +0.03(+0.31%)
Aug 05, 2010 9.277 9.328 9.096 9.164 3,657 -0.14(-1.52%)
Aug 04, 2010 9.203 9.350 9.122 9.305 44,943 +0.15(+1.67%)
Aug 03, 2010 8.961 9.230 8.933 9.152 194,012 +0.48(+5.56%)
Aug 02, 2010 8.491 8.670 8.457 8.670 97,737,856 +0.27(+3.20%)
Jul 30, 2010 8.401 8.474 8.334 8.401 78,633,056 -0.05(-0.60%)
Jul 29, 2010 8.502 8.636 8.412 8.452 8,696 +0.05(+0.60%)
Jul 28, 2010 8.401 8.648 8.373 8.401 16,149 -0.15(-1.77%)
Jul 27, 2010 8.552 8.603 8.396 8.552 51,642 +0.14(+1.66%)
Jul 26, 2010 8.194 8.452 8.183 8.412 99,078,072 +0.25(+3.02%)
Jul 23, 2010 8.261 8.289 8.060 8.166 94,990,200 -0.13(-1.55%)
Jul 22, 2010 8.183 8.328 8.172 8.295 48,548 +0.17(+2.14%)
Jul 21, 2010 8.149 8.244 8.076 8.121 75,498,600 -0.03(-0.34%)
Jul 20, 2010 8.149 8.205 8.088 8.149 84,164,056 -0.10(-1.22%)
Jul 19, 2010 8.188 8.312 8.166 8.250 58,393,004 +0.10(+1.17%)
Jul 16, 2010 8.155 8.368 8.149 8.155 85,321,976 -0.17(-2.08%)
Jul 15, 2010 8.317 8.362 8.205 8.328 77,882,120 +0.02(+0.20%)
Jul 14, 2010 8.250 8.379 8.205 8.312 113,211 +0.03(+0.34%)
Jul 13, 2010 8.284 8.457 8.267 8.284 78,595 -0.08(-0.94%)
Jul 12, 2010 8.250 8.368 8.228 8.362 68,495,120 +0.09(+1.08%)
Jul 09, 2010 8.272 8.323 8.194 8.272 58,242,700 -0.03(-0.34%)
Jul 08, 2010 8.278 8.390 8.188 8.300 56,293 +0.11(+1.37%)
Jul 07, 2010 8.015 8.194 7.953 8.188 96,871,024 +0.18(+2.31%)
Jul 06, 2010 8.026 8.071 7.921 8.004 45,793 +0.08(+1.06%)
Jul 02, 2010 7.920 8.043 7.897 7.920 72,764,104 -0.04(-0.49%)
Jul 01, 2010 7.925 8.026 7.841 7.959 121,197,248 -0.03(-0.35%)
Jun 30, 2010 7.987 8.110 7.936 7.987 61,160 -0.01(-0.14%)
Jun 29, 2010 8.082 8.110 7.942 7.998 83,026 -0.20(-2.46%)
Jun 25, 2010 8.200 8.239 8.065 8.200 104,688,352 +0.10(+1.24%)
Jun 24, 2010 8.188 8.250 8.048 8.099 143,805 -0.24(-2.82%)
Jun 23, 2010 8.390 8.390 8.295 8.334 179,867 -0.05(-0.60%)
Jun 22, 2010 8.485 8.536 8.384 8.384 139,245 -0.07(-0.86%)
Jun 21, 2010 8.603 8.614 8.407 8.457 81,591,544 -0.06(-0.72%)
Jun 18, 2010 8.519 8.709 8.450 8.519 124,668,400 -0.15(-1.68%)
Jun 17, 2010 8.642 8.665 8.474 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.670 8.720 8.603 8.670 67,710,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.698 8.569 8.693 10,519 +0.11(+1.24%)
Jun 14, 2010 8.715 8.737 8.569 8.586 91,523,160 -0.07(-0.84%)
Jun 11, 2010 8.530 8.693 8.513 8.659 135,017,536 +0.31(+3.69%)
Jun 10, 2010 8.351 8.463 8.205 8.351 276,569 +0.22(+2.69%)
Jun 09, 2010 8.200 8.261 8.060 8.132 154,542,336 -0.01(-0.07%)
Jun 08, 2010 8.138 8.160 8.037 8.138 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.340 8.121 8.132 122,743,672 -0.13(-1.59%)
Jun 04, 2010 8.256 8.424 8.216 8.264 139,154,656 -0.27(-3.13%)
Jun 03, 2010 8.536 8.592 8.468 8.531 61,124,924 +0.02(+0.21%)
Jun 02, 2010 8.513 8.524 8.356 8.513 88,452,008 +0.12(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.